Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortuna Silver Mines (NY: FSM )

4.770 -0.010 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 3.490 3.500 3.160 3.170 430,311 -0.42(-11.70%)
May 30, 2013 3.310 3.660 3.310 3.590 524,157 +0.33(+10.12%)
May 29, 2013 3.010 3.275 2.990 3.260 405,700 +0.27(+9.03%)
May 28, 2013 2.910 3.050 2.910 2.990 223,020 +0.06(+2.05%)
May 24, 2013 2.920 2.970 2.890 2.930 148,446 +0.01(+0.34%)
May 23, 2013 2.880 2.940 2.810 2.920 183,401 +0.13(+4.66%)
May 22, 2013 2.810 2.950 2.770 2.790 297,333 +0.04(+1.45%)
May 21, 2013 2.650 2.750 2.620 2.750 219,778 +0.00(+0.00%)
May 20, 2013 2.600 2.790 2.560 2.750 302,033 +0.13(+4.96%)
May 17, 2013 2.660 2.700 2.600 2.620 261,690 -0.09(-3.32%)
May 16, 2013 2.670 2.760 2.600 2.710 190,174 -0.01(-0.37%)
May 15, 2013 2.720 2.760 2.620 2.720 426,226 -0.12(-4.23%)
May 13, 2013 2.760 2.856 2.760 2.840 225,358 +0.04(+1.43%)
May 10, 2013 2.820 2.830 2.720 2.800 267,058 -0.01(-0.36%)
May 09, 2013 2.860 2.960 2.800 2.810 322,620 -0.05(-1.75%)
May 08, 2013 2.850 2.940 2.840 2.860 222,357 +0.04(+1.42%)
May 07, 2013 2.940 2.950 2.800 2.820 262,950 -0.17(-5.69%)
May 06, 2013 3.070 3.110 2.960 2.990 150,977 -0.07(-2.29%)
May 03, 2013 3.050 3.100 3.040 3.060 216,676 +0.02(+0.66%)
May 02, 2013 3.040 3.080 2.960 3.040 193,132 +0.01(+0.33%)
May 01, 2013 3.000 3.080 2.880 3.030 277,394 -0.13(-4.11%)
Apr 30, 2013 3.140 3.170 3.030 3.160 225,766 -0.01(-0.32%)
Apr 29, 2013 3.090 3.180 3.050 3.170 225,774 +0.15(+4.97%)
Apr 26, 2013 3.160 3.110 2.980 3.020 286,063 -0.09(-2.89%)
Apr 25, 2013 3.150 3.260 3.060 3.110 413,101 +0.11(+3.67%)
Apr 24, 2013 2.800 3.000 2.780 3.000 275,622 +0.26(+9.49%)
Apr 23, 2013 2.830 2.860 2.700 2.740 310,692 -0.12(-4.20%)
Apr 22, 2013 3.000 3.010 2.800 2.860 265,052 -0.10(-3.38%)
Apr 19, 2013 2.920 3.000 2.780 2.960 294,019 +0.11(+3.86%)
Apr 18, 2013 2.770 2.870 2.610 2.850 491,398 +0.24(+9.20%)
Apr 17, 2013 3.050 3.057 2.610 2.610 872,113 -0.46(-14.98%)
Apr 16, 2013 3.260 3.360 3.030 3.070 601,471 +0.02(+0.66%)
Apr 15, 2013 3.320 3.340 3.040 3.050 882,863 -0.52(-14.57%)
Apr 12, 2013 3.740 3.780 3.520 3.570 529,710 -0.29(-7.51%)
Apr 11, 2013 3.920 3.977 3.830 3.860 126,045 -0.02(-0.52%)
Apr 10, 2013 4.010 4.010 3.800 3.880 232,916 -0.17(-4.20%)
Apr 09, 2013 3.930 4.120 3.930 4.050 203,579 +0.18(+4.65%)
Apr 08, 2013 3.980 4.000 3.840 3.870 143,231 -0.08(-2.03%)
Apr 05, 2013 3.960 4.010 3.820 3.950 248,490 +0.04(+1.02%)
Apr 04, 2013 3.770 3.930 3.640 3.910 456,016 +0.12(+3.17%)
Apr 03, 2013 4.000 4.019 3.620 3.790 551,227 -0.19(-4.77%)
Apr 02, 2013 4.080 4.080 3.920 3.980 305,997 -0.15(-3.63%)
Apr 01, 2013 4.300 4.310 4.080 4.130 210,922 -0.17(-3.95%)
Mar 28, 2013 4.360 4.370 4.250 4.300 136,299 -0.06(-1.38%)
Mar 27, 2013 4.270 4.380 4.270 4.360 103,320 +0.04(+0.93%)
Mar 26, 2013 4.200 4.330 4.190 4.320 205,929 +0.08(+1.89%)
Mar 25, 2013 4.380 4.400 4.200 4.240 153,726 -0.12(-2.75%)
Mar 22, 2013 4.300 4.440 4.290 4.360 214,954 +0.03(+0.69%)
Mar 21, 2013 4.380 4.480 4.290 4.330 381,880 +0.00(+0.00%)
Mar 20, 2013 4.350 4.380 4.280 4.330 110,751 -0.01(-0.23%)
Mar 19, 2013 4.380 4.450 4.310 4.340 186,138 +0.00(+0.00%)
Mar 18, 2013 4.320 4.450 4.320 4.340 221,033 +0.01(+0.23%)
Mar 15, 2013 4.350 4.380 4.300 4.330 987,695 +0.03(+0.70%)
Mar 14, 2013 4.310 4.360 4.257 4.300 103,806 -0.04(-0.92%)
Mar 13, 2013 4.290 4.355 4.240 4.340 224,186 +0.07(+1.64%)
Mar 12, 2013 4.310 4.399 4.270 4.270 251,291 +0.04(+0.95%)
Mar 11, 2013 4.280 4.310 4.200 4.230 210,511 +0.02(+0.48%)
Mar 08, 2013 4.160 4.320 4.000 4.210 495,633 +0.02(+0.48%)
Mar 07, 2013 4.230 4.300 4.120 4.190 397,589 -0.01(-0.24%)
Mar 06, 2013 4.030 4.250 3.850 4.200 475,142 +0.31(+7.97%)
Mar 05, 2013 3.920 4.060 3.890 3.890 302,961 +0.07(+1.83%)
Mar 04, 2013 3.850 3.910 3.760 3.820 526,609 -0.04(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.